Liuzhou Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.710	3.720	3.650	3.670	3.670	3,796,100
2022-08-03	3.680	3.760	3.660	3.660	3.660	5,493,400
2022-08-02	3.830	3.840	3.650	3.720	3.720	8,475,521
2022-08-01	3.840	3.850	3.790	3.830	3.830	5,499,746
2022-07-29	3.780	3.840	3.770	3.800	3.800	5,889,412
2022-07-28	3.780	3.800	3.770	3.780	3.780	4,331,318
2022-07-27	3.790	3.790	3.750	3.780	3.780	2,799,811
2022-07-26	3.760	3.780	3.740	3.780	3.780	4,007,344
2022-07-25	3.750	3.800	3.750	3.770	3.770	3,926,980
2022-07-22	3.800	3.800	3.740	3.790	3.790	6,740,807
2022-07-21	3.830	3.830	3.790	3.800	3.800	4,803,100
2022-07-20	3.840	3.860	3.810	3.830	3.830	4,896,680
2022-07-19	3.850	3.860	3.800	3.820	3.820	6,963,513
2022-07-18	3.740	3.840	3.740	3.830	3.830	5,760,242
2022-07-15	3.880	3.890	3.730	3.740	3.740	11,460,800
2022-07-14	3.930	3.940	3.900	3.920	3.920	5,064,780
2022-07-13	3.970	3.970	3.930	3.950	3.950	4,684,881
2022-07-12	3.960	4.010	3.940	3.950	3.950	5,366,799
2022-07-11	4.030	4.030	3.930	3.950	3.950	7,837,649
2022-07-08	4.040	4.040	4.010	4.010	4.010	4,133,670
2022-07-07	4.020	4.050	4.000	4.030	4.030	4,982,100
2022-07-06	4.070	4.090	4.010	4.020	4.020	8,617,970
2022-07-05	4.050	4.130	4.040	4.090	4.090	12,381,563
2022-07-04	4.050	4.050	4.000	4.040	4.040	6,375,468
2022-07-01	4.050	4.060	4.020	4.050	4.050	5,801,400
2022-06-30	4.070	4.090	4.050	4.050	4.050	8,678,346
2022-06-29	4.100	4.140	4.070	4.070	4.070	9,888,701
2022-06-28	4.080	4.100	4.050	4.100	4.100	7,169,881
2022-06-27	4.130	4.140	4.080	4.080	4.080	13,090,747
2022-06-24	4.110	4.170	4.100	4.120	4.120	5,611,001
2022-06-23	4.120	4.150	4.100	4.140	4.140	7,980,140
2022-06-22	4.140	4.180	4.090	4.130	4.130	10,094,690
2022-06-21	4.110	4.180	4.090	4.150	4.150	10,182,032
2022-06-20	4.080	4.150	4.050	4.120	4.120	10,471,684
2022-06-17	4.100	4.130	4.060	4.110	4.110	11,053,153
2022-06-16	4.200	4.220	4.130	4.130	4.130	14,333,600
2022-06-15	4.370	4.430	4.310	4.360	4.184	16,668,533
2022-06-14	4.300	4.380	4.220	4.370	4.194	11,196,045
2022-06-13	4.310	4.380	4.280	4.310	4.136	11,712,816
2022-06-10	4.280	4.370	4.240	4.370	4.194	13,177,148
2022-06-09	4.320	4.330	4.250	4.280	4.107	9,422,127
2022-06-08	4.280	4.330	4.220	4.290	4.117	11,646,495
2022-06-07	4.310	4.340	4.250	4.260	4.088	9,238,620
2022-06-06	4.310	4.340	4.260	4.330	4.155	10,184,320
2022-06-02	4.260	4.350	4.220	4.330	4.155	11,498,037
2022-06-01	4.270	4.280	4.210	4.250	4.078	6,833,487
2022-05-31	4.250	4.280	4.180	4.280	4.107	7,180,203
2022-05-30	4.260	4.290	4.210	4.240	4.069	6,188,220
2022-05-27	4.240	4.260	4.190	4.240	4.069	8,867,129
2022-05-26	4.170	4.270	4.120	4.230	4.059	9,759,515
2022-05-25	4.120	4.180	4.100	4.160	3.992	8,089,680
2022-05-24	4.330	4.340	4.130	4.140	3.973	13,810,553
2022-05-23	4.230	4.340	4.190	4.340	4.165	18,328,184
2022-05-20	4.130	4.200	4.130	4.200	4.031	10,953,521
2022-05-19	4.100	4.130	4.070	4.120	3.954	7,139,733
2022-05-18	4.160	4.170	4.120	4.140	3.973	7,177,800
2022-05-17	4.220	4.230	4.120	4.170	4.002	9,814,794
2022-05-16	4.170	4.220	4.130	4.210	4.040	17,152,560
2022-05-13	4.170	4.200	4.110	4.150	3.983	11,889,455
2022-05-12	4.140	4.150	4.070	4.130	3.963	12,324,801

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1760 CNY
2021-06-18	0.2500 CNY
2020-05-28	0.4500 CNY
2019-05-30	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.